Shield Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 9.100 | 9.500 | 8.700 | 9.100 | 8.840 | 28,813 |
| 2022-10-11 | 9.100 | 9.150 | 8.700 | 9.100 | 8.840 | 19,037 |
| 2022-10-10 | 9.150 | 9.250 | 8.700 | 9.100 | 8.840 | 138,332 |
| 2022-10-07 | 9.000 | 9.000 | 8.850 | 8.850 | 8.597 | 127,886 |
| 2022-10-06 | 9.000 | 9.000 | 8.500 | 8.800 | 8.549 | 156,292 |
| 2022-10-05 | 9.000 | 9.000 | 8.611 | 8.750 | 8.500 | 884,789 |
| 2022-10-04 | 9.500 | 9.500 | 9.000 | 9.500 | 9.229 | 132,258 |
| 2022-10-03 | 9.500 | 10.000 | 9.035 | 9.500 | 9.229 | 116,901 |
| 2022-09-30 | 9.500 | 10.000 | 9.000 | 9.500 | 9.229 | 21,878 |
| 2022-09-29 | 9.500 | 10.000 | 9.110 | 9.500 | 9.229 | 273,968 |
| 2022-09-28 | 9.500 | 10.000 | 9.500 | 9.500 | 9.229 | 41,336 |
| 2022-09-27 | 9.500 | 9.940 | 9.400 | 9.400 | 9.131 | 397,677 |
| 2022-09-26 | 9.500 | 10.000 | 9.440 | 9.600 | 9.326 | 241,889 |
| 2022-09-23 | 9.500 | 10.000 | 9.375 | 9.600 | 9.326 | 388,513 |
| 2022-09-22 | 9.500 | 9.750 | 9.000 | 9.500 | 9.229 | 329,475 |
| 2022-09-21 | 10.250 | 10.500 | 9.000 | 9.500 | 9.229 | 432,729 |
| 2022-09-20 | 10.500 | 10.700 | 10.000 | 10.250 | 9.957 | 459,304 |
| 2022-09-16 | 10.800 | 11.000 | 10.500 | 10.750 | 10.443 | 73,021 |
| 2022-09-15 | 11.050 | 11.500 | 10.600 | 10.800 | 10.491 | 193,208 |
| 2022-09-14 | 12.000 | 12.500 | 10.750 | 11.050 | 10.734 | 998,986 |
| 2022-09-13 | 11.500 | 12.500 | 11.360 | 12.320 | 11.968 | 241,808 |
| 2022-09-12 | 11.500 | 12.500 | 11.000 | 11.750 | 11.414 | 1,187,558 |
| 2022-09-09 | 11.250 | 13.000 | 11.010 | 11.250 | 10.929 | 1,977,862 |
| 2022-09-08 | 14.500 | 14.500 | 10.060 | 11.000 | 10.686 | 2,306,968 |
| 2022-09-07 | 12.200 | 13.450 | 12.000 | 13.150 | 12.774 | 5,316,463 |
| 2022-09-06 | 11.255 | 12.500 | 11.255 | 12.200 | 11.851 | 1,617,628 |
| 2022-09-05 | 10.750 | 11.500 | 10.625 | 11.200 | 10.880 | 373,680 |
| 2022-09-02 | 10.750 | 11.000 | 10.500 | 10.800 | 10.491 | 479,709 |
| 2022-09-01 | 11.250 | 11.525 | 10.500 | 10.800 | 10.491 | 469,367 |
| 2022-08-31 | 12.000 | 12.500 | 11.000 | 11.100 | 10.783 | 1,421,324 |
| 2022-08-30 | 9.150 | 13.900 | 9.000 | 12.050 | 11.706 | 7,752,955 |
| 2022-08-26 | 9.000 | 9.200 | 8.880 | 9.150 | 8.889 | 1,720,075 |
| 2022-08-25 | 9.000 | 9.200 | 8.800 | 9.000 | 8.743 | 1,205,900 |
| 2022-08-24 | 8.850 | 9.294 | 8.800 | 9.100 | 8.840 | 1,415,938 |
| 2022-08-23 | 8.850 | 8.900 | 8.800 | 8.850 | 8.597 | 459,160 |
| 2022-08-22 | 8.950 | 9.100 | 8.751 | 8.850 | 8.597 | 2,497,513 |
| 2022-08-19 | 8.950 | 9.100 | 8.800 | 8.950 | 8.694 | 1,890,425 |
| 2022-08-18 | 9.100 | 9.100 | 8.762 | 8.950 | 8.694 | 671,717 |
| 2022-08-17 | 8.925 | 9.100 | 8.800 | 8.950 | 8.694 | 381,225 |
| 2022-08-16 | 9.075 | 9.250 | 8.800 | 9.000 | 8.743 | 1,173,800 |
| 2022-08-15 | 8.675 | 9.500 | 8.623 | 9.020 | 8.762 | 1,954,898 |
| 2022-08-12 | 8.050 | 8.800 | 7.925 | 8.675 | 8.427 | 6,803,264 |
| 2022-08-11 | 7.265 | 8.150 | 7.265 | 8.050 | 7.820 | 1,713,883 |
| 2022-08-10 | 7.222 | 7.400 | 7.222 | 7.300 | 7.091 | 1,114,548 |
| 2022-08-09 | 7.250 | 7.500 | 7.000 | 7.150 | 6.946 | 228,353 |
| 2022-08-08 | 7.200 | 7.500 | 7.008 | 7.500 | 7.286 | 1,906,684 |
| 2022-08-05 | 7.250 | 7.800 | 7.000 | 7.200 | 6.994 | 418,927 |
| 2022-08-04 | 7.250 | 7.500 | 7.000 | 7.250 | 7.043 | 403,290 |
| 2022-08-03 | 7.550 | 8.000 | 7.050 | 7.250 | 7.043 | 1,438,035 |
| 2022-08-02 | 6.400 | 7.700 | 6.300 | 7.550 | 7.334 | 2,796,064 |
| 2022-08-01 | 6.500 | 7.000 | 6.000 | 6.400 | 6.217 | 78,643 |
| 2022-07-29 | 6.400 | 6.500 | 6.300 | 6.400 | 6.217 | 63,706 |
| 2022-07-28 | 6.550 | 6.633 | 6.300 | 6.400 | 6.217 | 356,124 |
| 2022-07-27 | 6.400 | 6.700 | 6.400 | 6.550 | 6.363 | 1,127,692 |
| 2022-07-26 | 6.350 | 6.600 | 6.300 | 6.500 | 6.314 | 756,042 |
| 2022-07-25 | 6.050 | 6.500 | 5.960 | 6.350 | 6.169 | 1,264,253 |
| 2022-07-22 | 5.750 | 6.180 | 5.700 | 6.050 | 5.877 | 2,390,313 |
| 2022-07-21 | 5.750 | 5.800 | 5.525 | 5.750 | 5.586 | 275,138 |
| 2022-07-20 | 5.750 | 5.800 | 5.520 | 5.750 | 5.586 | 369,831 |
| 2022-07-19 | 5.750 | 5.850 | 5.702 | 5.850 | 5.683 | 296,189 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.